circlace Inc 5029
TSE · Japan · Technologiedienstleistungen
¥923,00-55,00 (-5,62 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥923,00 | -5,62 % | ¥965,00 | ¥979,00 | ¥921,00 | 10,60K |
| 2026-10-01 | ¥978,00 | +0,72 % | ¥970,00 | ¥988,00 | ¥951,00 | 18,80K |
| 2026-09-30 | ¥971,00 | +3,30 % | ¥933,00 | ¥971,00 | ¥930,00 | 6,10K |
| 2026-09-29 | ¥940,00 | +0,75 % | ¥921,00 | ¥941,00 | ¥921,00 |
| 1,70K |
| 2026-09-28 | ¥933,00 | -3,22 % | ¥964,00 | ¥995,00 | ¥915,00 | 22,60K |
| 2026-09-25 | ¥964,00 | -0,10 % | ¥980,00 | ¥980,00 | ¥959,00 | 10,70K |
| 2026-09-24 | ¥965,00 | -0,10 % | ¥964,00 | ¥986,00 | ¥949,00 | 20,30K |
| 2026-09-18 | ¥966,00 | +0,42 % | ¥957,00 | ¥972,00 | ¥943,00 | 8,30K |
| 2026-09-17 | ¥962,00 | +5,71 % | ¥910,00 | ¥962,00 | ¥910,00 | 34,30K |
| 2026-09-16 | ¥910,00 | -2,26 % | ¥930,00 | ¥930,00 | ¥893,00 | 15,10K |
| 2026-09-15 | ¥931,00 | +1,09 % | ¥921,00 | ¥940,00 | ¥921,00 | 4,30K |
| 2026-09-14 | ¥921,00 | +2,33 % | ¥912,00 | ¥921,00 | ¥892,00 | 11,00K |
| 2026-09-11 | ¥900,00 | +0,22 % | ¥868,00 | ¥915,00 | ¥868,00 | 15,90K |
| 2026-09-10 | ¥898,00 | -7,14 % | ¥974,00 | ¥974,00 | ¥892,00 | 16,50K |
| 2026-09-09 | ¥967,00 | +2,33 % | ¥950,00 | ¥982,00 | ¥950,00 | 18,50K |
| 2026-09-08 | ¥945,00 | +0,32 % | ¥931,00 | ¥963,00 | ¥925,00 | 13,10K |
| 2026-09-07 | ¥942,00 | +2,73 % | ¥947,00 | ¥984,00 | ¥930,00 | 43,90K |
| 2026-09-04 | ¥917,00 | +2,57 % | ¥907,00 | ¥937,00 | ¥896,00 | 17,00K |
| 2026-09-03 | ¥894,00 | +2,88 % | ¥881,00 | ¥944,00 | ¥853,00 | 29,30K |
| 2026-09-02 | ¥869,00 | -0,80 % | ¥861,00 | ¥880,00 | ¥840,00 | 26,40K |
| 2026-09-01 | ¥876,00 | -2,99 % | ¥888,00 | ¥908,00 | ¥865,00 | 21,50K |
| 2026-08-31 | ¥903,00 | -1,31 % | ¥900,00 | ¥915,00 | ¥872,00 | 40,70K |
| 2026-08-28 | ¥915,00 | -2,66 % | ¥1.030,00 | ¥1.040,00 | ¥876,00 | 229,50K |
| 2026-08-27 | ¥940,00 | +18,99 % | ¥820,00 | ¥940,00 | ¥805,00 | 200,00K |
| 2026-08-26 | ¥790,00 | -0,38 % | ¥784,00 | ¥798,00 | ¥782,00 | 5,70K |
| 2026-08-25 | ¥793,00 | +1,15 % | ¥785,00 | ¥794,00 | ¥781,00 | 4,20K |
| 2026-08-24 | ¥784,00 | +2,75 % | ¥766,00 | ¥792,00 | ¥766,00 | 5,70K |
| 2026-08-21 | ¥763,00 | -0,65 % | ¥774,00 | ¥785,00 | ¥745,00 | 7,60K |
| 2026-08-20 | ¥768,00 | +4,77 % | ¥744,00 | ¥768,00 | ¥736,00 | 11,20K |
| 2026-08-19 | ¥733,00 | -1,08 % | ¥739,00 | ¥740,00 | ¥732,00 | 2,90K |
| 2026-08-18 | ¥741,00 | -1,33 % | ¥745,00 | ¥745,00 | ¥736,00 | 4,00K |
| 2026-08-17 | ¥751,00 | +4,02 % | ¥729,00 | ¥751,00 | ¥729,00 | 21,40K |
| 2026-08-14 | ¥722,00 | -1,63 % | ¥727,00 | ¥727,00 | ¥705,00 | 24,00K |
| 2026-08-13 | ¥734,00 | -14,65 % | ¥770,00 | ¥770,00 | ¥734,00 | 29,40K |
| 2026-08-12 | ¥860,00 | +6,04 % | ¥811,00 | ¥868,00 | ¥808,00 | 18,60K |
| 2026-08-10 | ¥811,00 | +5,05 % | ¥771,00 | ¥811,00 | ¥769,00 | 6,10K |
| 2026-08-07 | ¥772,00 | +1,05 % | ¥775,00 | ¥775,00 | ¥764,00 | 2,70K |
| 2026-08-06 | ¥764,00 | 0,00 % | ¥760,00 | ¥776,00 | ¥760,00 | 3,30K |
| 2026-08-05 | ¥764,00 | -2,92 % | ¥773,00 | ¥785,00 | ¥744,00 | 18,90K |
| 2026-08-04 | ¥787,00 | -0,51 % | ¥791,00 | ¥792,00 | ¥779,00 | 3,90K |
| 2026-08-03 | ¥791,00 | -2,22 % | ¥803,00 | ¥818,00 | ¥785,00 | 6,20K |
| 2026-07-31 | ¥809,00 | -2,53 % | ¥822,00 | ¥838,00 | ¥809,00 | 10,70K |
| 2026-07-30 | ¥830,00 | -0,72 % | ¥840,00 | ¥840,00 | ¥829,00 | 3,70K |
| 2026-07-29 | ¥836,00 | +3,21 % | ¥803,00 | ¥840,00 | ¥802,00 | 14,20K |
| 2026-07-28 | ¥810,00 | +3,18 % | ¥790,00 | ¥816,00 | ¥790,00 | 9,10K |
| 2026-07-27 | ¥785,00 | 0,00 % | ¥786,00 | ¥822,00 | ¥780,00 | 9,10K |
| 2026-07-24 | ¥785,00 | 0,00 % | ¥780,00 | ¥785,00 | ¥778,00 | 2,00K |
| 2026-07-23 | ¥785,00 | +3,29 % | ¥760,00 | ¥785,00 | ¥760,00 | 2,60K |
| 2026-07-22 | ¥760,00 | -0,13 % | ¥768,00 | ¥771,00 | ¥760,00 | 5,30K |
| 2026-07-21 | ¥761,00 | -4,76 % | ¥792,00 | ¥792,00 | ¥761,00 | 10,90K |
| 2026-07-17 | ¥799,00 | -0,13 % | ¥790,00 | ¥799,00 | ¥762,00 | 13,10K |
| 2026-07-16 | ¥800,00 | +6,10 % | ¥756,00 | ¥801,00 | ¥756,00 | 9,40K |
| 2026-07-15 | ¥754,00 | -5,75 % | ¥808,00 | ¥824,00 | ¥750,00 | 26,30K |
| 2026-07-14 | ¥800,00 | +6,95 % | ¥748,00 | ¥868,00 | ¥748,00 | 55,50K |
| 2026-07-13 | ¥748,00 | +6,40 % | ¥710,00 | ¥748,00 | ¥710,00 | 7,50K |
| 2026-07-10 | ¥703,00 | +0,43 % | ¥715,00 | ¥716,00 | ¥703,00 | 2,20K |
| 2026-07-09 | ¥700,00 | -2,78 % | ¥690,00 | ¥712,00 | ¥686,00 | 6,80K |
| 2026-07-08 | ¥720,00 | +1,41 % | ¥704,00 | ¥720,00 | ¥691,00 | 7,00K |
| 2026-07-07 | ¥710,00 | +3,20 % | ¥703,00 | ¥713,00 | ¥699,00 | 6,90K |
| 2026-07-06 | ¥688,00 | +1,62 % | ¥677,00 | ¥699,00 | ¥677,00 | 2,60K |
| 2026-07-03 | ¥677,00 | +1,35 % | ¥678,00 | ¥694,00 | ¥668,00 | 3,00K |
| 2026-07-02 | ¥668,00 | +3,89 % | ¥640,00 | ¥688,00 | ¥640,00 | 7,40K |
| 2026-07-01 | ¥643,00 | +0,63 % | ¥649,00 | ¥650,00 | ¥643,00 | 3,00K |
| 2026-06-30 | ¥639,00 | -1,24 % | ¥648,00 | ¥651,00 | ¥639,00 | 2,50K |
| 2026-06-29 | ¥647,00 | +2,70 % | ¥630,00 | ¥658,00 | ¥630,00 | 3,50K |
| 2026-06-26 | ¥630,00 | -4,26 % | ¥658,00 | ¥658,00 | ¥630,00 | 8,70K |
| 2026-06-25 | ¥658,00 | +0,77 % | ¥653,00 | ¥658,00 | ¥650,00 | 5,70K |
| 2026-06-24 | ¥653,00 | +0,15 % | ¥668,00 | ¥670,00 | ¥653,00 | 2,50K |
| 2026-06-23 | ¥652,00 | -3,55 % | ¥674,00 | ¥682,00 | ¥652,00 | 5,40K |
| 2026-06-22 | ¥676,00 | +0,45 % | ¥718,00 | ¥718,00 | ¥675,00 | 6,20K |
| 2026-06-19 | ¥673,00 | -1,75 % | ¥691,00 | ¥691,00 | ¥673,00 | 4,70K |
| 2026-06-18 | ¥685,00 | -0,58 % | ¥690,00 | ¥695,00 | ¥685,00 | 6,80K |
| 2026-06-17 | ¥689,00 | +1,03 % | ¥692,00 | ¥692,00 | ¥682,00 | 2,60K |
| 2026-06-16 | ¥682,00 | -1,16 % | ¥680,00 | ¥686,00 | ¥660,00 | 6,40K |
| 2026-06-15 | ¥690,00 | +8,49 % | ¥656,00 | ¥694,00 | ¥656,00 | 9,30K |
| 2026-06-12 | ¥636,00 | -3,78 % | ¥666,00 | ¥670,00 | ¥630,00 | 13,10K |
| 2026-06-11 | ¥661,00 | -0,90 % | ¥662,00 | ¥683,00 | ¥656,00 | 7,20K |
| 2026-06-10 | ¥667,00 | -4,85 % | ¥708,00 | ¥708,00 | ¥665,00 | 5,70K |
| 2026-06-09 | ¥701,00 | +3,55 % | ¥697,00 | ¥701,00 | ¥689,00 | 1,90K |
| 2026-06-08 | ¥677,00 | -4,65 % | ¥680,00 | ¥706,00 | ¥677,00 | 14,00K |
| 2026-06-05 | ¥710,00 | +1,14 % | ¥690,00 | ¥710,00 | ¥690,00 | 3,60K |
| 2026-06-04 | ¥702,00 | -5,14 % | ¥730,00 | ¥731,00 | ¥680,00 | 31,70K |
| 2026-06-03 | ¥740,00 | -6,45 % | ¥794,00 | ¥802,00 | ¥740,00 | 13,20K |
| 2026-06-02 | ¥791,00 | -1,00 % | ¥814,00 | ¥838,00 | ¥767,00 | 28,20K |
| 2026-06-01 | ¥799,00 | +11,90 % | ¥725,00 | ¥824,00 | ¥725,00 | 36,10K |
| 2026-05-29 | ¥714,00 | -2,19 % | ¥731,00 | ¥747,00 | ¥709,00 | 3,60K |
| 2026-05-28 | ¥730,00 | +0,27 % | ¥721,00 | ¥731,00 | ¥712,00 | 2,70K |
| 2026-05-27 | ¥728,00 | -2,15 % | ¥759,00 | ¥759,00 | ¥704,00 | 10,10K |
| 2026-05-26 | ¥744,00 | +1,78 % | ¥731,00 | ¥769,00 | ¥730,00 | 10,30K |
| 2026-05-25 | ¥731,00 | -5,06 % | ¥770,00 | ¥770,00 | ¥731,00 | 12,40K |